18,400€
4,55%
Echtzeit-Aktienkurs Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
05.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 4,00 |
04.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
03.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
02.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -8,11% | 270,00 |
30.05.2025 | 18,55 | 18,55 | 18,50 | 18,50 | 0,00% | - |
29.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 12,00 |
28.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
27.05.2025 | 17,00 | 18,60 | 17,00 | 18,60 | 9,41% | 20,00 |
26.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
23.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
22.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
21.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
20.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
19.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
16.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | 150,00 |
15.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 16,00 |
14.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 37,00 |
13.05.2025 | 17,90 | 18,70 | 17,90 | 18,70 | 0,00% | 500,00 |
12.05.2025 | 17,00 | 18,70 | 17,00 | 18,70 | 16,15% | 350,00 |
09.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
08.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
07.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
06.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
05.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
02.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,53% | - |
30.04.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
29.04.2025 | 16,90 | 16,90 | 16,55 | 16,55 | 0,30% | - |
28.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 29,00 |
25.04.2025 | 15,70 | 16,50 | 15,70 | 16,50 | 1,85% | - |
24.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
23.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
22.04.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 4,52% | - |
17.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
16.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -10,71% | - |
15.04.2025 | 16,40 | 16,80 | 15,30 | 16,80 | 0,00% | - |
14.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 180,00 |
11.04.2025 | 15,00 | 16,90 | 15,00 | 16,90 | 10,82% | 700,00 |
10.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
09.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -1,61% | - |
07.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 6,90% | 120,00 |
04.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
03.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
02.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 60,00 |
01.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | 105,00 |
31.03.2025 | 14,65 | 15,00 | 14,30 | 14,30 | -4,67% | - |
28.03.2025 | 14,10 | 15,00 | 14,10 | 15,00 | 4,17% | 520,00 |
27.03.2025 | 13,50 | 14,40 | 13,50 | 14,40 | 5,11% | 373,00 |
26.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
25.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
24.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
21.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
20.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 220,00 |
19.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
18.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
17.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
14.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
13.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
12.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
11.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
10.03.2025 | 13,60 | 14,40 | 13,60 | 14,40 | 0,00% | 32,00 |
07.03.2025 | 13,60 | 14,40 | 13,60 | 14,40 | 0,00% | 367,00 |
06.03.2025 | 13,20 | 14,40 | 13,20 | 14,40 | 9,09% | 1.481,00 |
05.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
04.03.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 5,30% | 60,00 |
03.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
28.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
27.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
26.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
25.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 240,00 |
24.02.2025 | 13,90 | 13,90 | 13,30 | 13,30 | 0,00% | 40,00 |
21.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
20.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
19.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
18.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
17.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 5,30% | 3,00 |
14.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
13.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
12.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 250,00 |
11.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
10.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
07.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
06.02.2025 | 13,20 | 13,90 | 13,20 | 13,90 | 0,00% | 1.140,00 |
05.02.2025 | 13,20 | 13,90 | 13,20 | 13,90 | 5,30% | 360,00 |
04.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
03.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
31.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
30.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 1.000,00 |
29.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
28.01.2025 | 13,30 | 13,90 | 13,30 | 13,90 | 4,51% | 120,00 |
27.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 40,00 |
24.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
23.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,76% | - |
22.01.2025 | 13,10 | 13,90 | 13,10 | 13,90 | 6,11% | 48,00 |
21.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
20.01.2025 | 13,10 | 13,70 | 13,10 | 13,70 | 4,58% | 150,00 |
17.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
16.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
15.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
14.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |